Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 46.85 | 47.68 | 46.30 | 46.81 | 46.81 | 184,867 |
| Oct 03, 2022 | 44.68 | 46.07 | 43.44 | 45.90 | 45.90 | 383,800 |
| Sept 30, 2022 | 45.00 | 45.92 | 44.00 | 44.09 | 44.09 | 194,200 |
| Sept 29, 2022 | 46.71 | 46.71 | 44.59 | 45.17 | 45.17 | 177,600 |
| Sept 28, 2022 | 47.70 | 48.10 | 46.72 | 47.62 | 47.62 | 237,700 |
| Sept 27, 2022 | 48.65 | 49.06 | 47.01 | 47.30 | 47.30 | 171,400 |
| Sept 26, 2022 | 49.46 | 50.00 | 47.17 | 47.18 | 47.18 | 165,900 |
| Sept 23, 2022 | 48.00 | 49.58 | 47.78 | 49.45 | 49.45 | 261,500 |
| Sept 22, 2022 | 50.39 | 50.39 | 47.74 | 48.93 | 48.93 | 320,500 |
| Sept 21, 2022 | 52.92 | 53.15 | 50.12 | 50.25 | 50.25 | 257,100 |
| Sept 20, 2022 | 53.51 | 53.56 | 52.65 | 52.80 | 52.80 | 125,700 |
| Sept 19, 2022 | 54.13 | 55.88 | 54.11 | 54.18 | 54.18 | 138,400 |
| Sept 16, 2022 | 55.43 | 56.01 | 54.61 | 54.98 | 54.98 | 201,700 |
| Sept 15, 2022 | 57.05 | 58.69 | 56.18 | 56.27 | 56.27 | 89,700 |
| Sept 14, 2022 | 57.24 | 57.66 | 55.88 | 57.64 | 57.64 | 97,200 |
| Sept 13, 2022 | 57.22 | 58.23 | 56.64 | 57.12 | 57.12 | 137,600 |
| Sept 12, 2022 | 57.45 | 58.87 | 57.01 | 58.82 | 58.82 | 103,700 |
| Sept 09, 2022 | 56.11 | 57.72 | 56.11 | 57.30 | 57.30 | 108,800 |
| Sept 08, 2022 | 55.19 | 56.19 | 54.58 | 55.57 | 55.57 | 81,100 |
| Sept 07, 2022 | 54.54 | 56.20 | 54.54 | 55.87 | 55.87 | 145,700 |
| Sept 06, 2022 | 53.43 | 55.04 | 52.81 | 54.97 | 54.97 | 186,300 |
| Sept 02, 2022 | 54.17 | 54.33 | 52.72 | 53.00 | 53.00 | 160,700 |
| Sept 01, 2022 | 55.21 | 55.21 | 52.63 | 53.83 | 53.83 | 206,100 |
| Aug 31, 2022 | 56.24 | 57.01 | 55.46 | 55.56 | 55.56 | 92,000 |
| Aug 30, 2022 | 57.37 | 57.88 | 55.39 | 56.22 | 56.22 | 106,800 |
| Aug 29, 2022 | 56.06 | 57.59 | 55.64 | 57.38 | 57.38 | 100,000 |
| Aug 26, 2022 | 60.55 | 60.75 | 56.80 | 56.93 | 56.93 | 140,800 |
| Aug 25, 2022 | 60.90 | 61.54 | 59.92 | 60.92 | 60.92 | 137,900 |
| Aug 24, 2022 | 58.25 | 61.25 | 58.25 | 60.61 | 60.61 | 181,700 |
| Aug 23, 2022 | 58.25 | 58.96 | 57.35 | 58.69 | 58.69 | 226,000 |
| Aug 22, 2022 | 63.87 | 63.97 | 57.75 | 58.25 | 58.25 | 483,900 |
| Aug 19, 2022 | 67.17 | 69.97 | 63.15 | 64.91 | 64.91 | 955,700 |
| Aug 18, 2022 | 62.17 | 63.48 | 61.23 | 62.70 | 62.70 | 215,500 |
| Aug 17, 2022 | 62.86 | 63.02 | 61.54 | 61.62 | 61.62 | 143,600 |
| Aug 16, 2022 | 64.31 | 64.40 | 63.51 | 63.86 | 63.86 | 164,100 |
| Aug 15, 2022 | 63.55 | 64.70 | 63.00 | 63.95 | 63.95 | 127,400 |
| Aug 12, 2022 | 62.66 | 63.66 | 62.24 | 63.66 | 63.66 | 122,400 |
| Aug 11, 2022 | 62.05 | 63.78 | 62.05 | 62.26 | 62.26 | 89,000 |
| Aug 10, 2022 | 61.61 | 62.02 | 60.70 | 61.98 | 61.98 | 82,100 |
| Aug 09, 2022 | 60.29 | 60.37 | 59.13 | 60.37 | 60.37 | 76,600 |
| Aug 08, 2022 | 60.09 | 62.03 | 59.99 | 60.84 | 60.84 | 125,900 |
| Aug 05, 2022 | 60.03 | 60.22 | 58.53 | 59.62 | 59.62 | 98,600 |
| Aug 04, 2022 | 60.33 | 61.14 | 60.15 | 60.49 | 60.49 | 88,400 |
| Aug 03, 2022 | 59.99 | 60.71 | 59.84 | 59.92 | 59.92 | 94,000 |
| Aug 02, 2022 | 59.13 | 60.00 | 59.00 | 59.57 | 59.57 | 79,700 |
| Aug 01, 2022 | 57.60 | 59.29 | 57.09 | 59.03 | 59.03 | 93,100 |
| Jul 29, 2022 | 58.44 | 58.55 | 57.38 | 58.23 | 58.23 | 118,500 |
| Jul 28, 2022 | 59.32 | 59.32 | 57.32 | 58.44 | 58.44 | 88,200 |
| Jul 27, 2022 | 57.86 | 59.33 | 57.71 | 59.09 | 59.09 | 116,600 |
| Jul 26, 2022 | 57.89 | 58.62 | 57.13 | 57.55 | 57.55 | 86,600 |
| Jul 25, 2022 | 58.12 | 58.97 | 57.15 | 58.21 | 58.21 | 126,000 |
| Jul 22, 2022 | 59.18 | 59.18 | 56.93 | 57.76 | 57.76 | 100,700 |
| Jul 21, 2022 | 58.78 | 59.24 | 57.09 | 58.57 | 58.57 | 153,900 |
| Jul 20, 2022 | 57.64 | 59.36 | 57.58 | 59.25 | 59.25 | 146,300 |
| Jul 19, 2022 | 56.40 | 57.95 | 56.40 | 57.64 | 57.64 | 196,400 |
| Jul 18, 2022 | 54.81 | 56.19 | 54.72 | 55.47 | 55.47 | 136,100 |
| Jul 15, 2022 | 52.87 | 54.50 | 51.84 | 54.33 | 54.33 | 208,800 |
| Jul 14, 2022 | 50.33 | 52.37 | 49.93 | 51.61 | 51.61 | 194,600 |
| Jul 13, 2022 | 48.85 | 50.90 | 48.07 | 50.86 | 50.86 | 242,900 |
| Jul 12, 2022 | 49.05 | 50.72 | 49.05 | 49.54 | 49.54 | 356,200 |
| Jul 11, 2022 | 50.58 | 50.97 | 48.88 | 49.27 | 49.27 | 277,700 |
| Jul 08, 2022 | 52.09 | 52.70 | 50.68 | 51.09 | 51.09 | 163,700 |
| Jul 07, 2022 | 53.50 | 54.29 | 51.72 | 52.17 | 52.17 | 185,000 |
| Jul 06, 2022 | 54.10 | 54.67 | 52.69 | 53.25 | 53.25 | 175,700 |
| Jul 05, 2022 | 51.63 | 54.50 | 50.73 | 54.43 | 54.43 | 351,700 |
| Jul 01, 2022 | 52.55 | 53.88 | 52.08 | 53.12 | 53.12 | 101,300 |
| Jun 30, 2022 | 51.56 | 53.26 | 50.99 | 52.62 | 52.62 | 154,700 |
| Jun 29, 2022 | 51.53 | 52.62 | 50.20 | 52.30 | 52.30 | 178,400 |
| Jun 28, 2022 | 53.56 | 54.71 | 51.83 | 51.96 | 51.96 | 202,600 |
| Jun 27, 2022 | 53.42 | 53.81 | 52.01 | 52.93 | 52.93 | 278,900 |
| Jun 24, 2022 | 52.66 | 54.81 | 52.66 | 53.40 | 53.40 | 363,700 |
| Jun 23, 2022 | 52.76 | 52.76 | 50.23 | 52.44 | 52.44 | 290,100 |
| Jun 22, 2022 | 52.90 | 53.69 | 52.25 | 52.97 | 52.97 | 175,500 |
| Jun 21, 2022 | 56.11 | 56.11 | 53.63 | 53.75 | 53.75 | 213,300 |
| Jun 17, 2022 | 54.06 | 55.34 | 52.61 | 55.26 | 55.26 | 221,000 |
| Jun 16, 2022 | 56.08 | 56.52 | 53.10 | 53.45 | 53.45 | 180,800 |
| Jun 15, 2022 | 57.40 | 58.55 | 56.79 | 57.46 | 57.46 | 192,600 |
| Jun 14, 2022 | 59.26 | 60.07 | 57.24 | 57.38 | 57.38 | 191,300 |
| Jun 13, 2022 | 62.74 | 62.74 | 58.68 | 59.06 | 59.06 | 238,800 |
| Jun 10, 2022 | 64.51 | 65.03 | 63.23 | 64.00 | 64.00 | 122,500 |
| Jun 09, 2022 | 65.61 | 65.84 | 64.61 | 65.58 | 65.58 | 85,900 |
| Jun 08, 2022 | 65.81 | 66.56 | 65.18 | 65.82 | 65.82 | 120,400 |
| Jun 07, 2022 | 65.39 | 66.72 | 65.03 | 66.47 | 66.47 | 83,000 |
| Jun 06, 2022 | 67.02 | 67.78 | 65.45 | 65.54 | 65.54 | 338,300 |
| Jun 03, 2022 | 66.38 | 67.54 | 66.13 | 66.40 | 66.40 | 113,000 |
| Jun 02, 2022 | 66.06 | 67.54 | 66.06 | 67.15 | 67.15 | 109,900 |
| Jun 01, 2022 | 68.43 | 68.64 | 65.27 | 66.31 | 66.31 | 114,600 |
| May 31, 2022 | 67.14 | 68.61 | 66.43 | 67.79 | 67.79 | 136,600 |
| May 27, 2022 | 67.99 | 68.47 | 67.13 | 67.82 | 67.82 | 119,100 |
| May 26, 2022 | 67.05 | 67.73 | 66.13 | 67.32 | 67.32 | 166,800 |
| May 25, 2022 | 61.89 | 66.34 | 61.89 | 66.10 | 66.10 | 199,700 |
| May 24, 2022 | 63.15 | 63.63 | 61.12 | 63.11 | 63.11 | 252,800 |
| May 23, 2022 | 65.62 | 65.62 | 62.21 | 64.27 | 64.27 | 247,200 |
| May 20, 2022 | 65.83 | 66.25 | 63.22 | 64.83 | 64.83 | 159,500 |
| May 19, 2022 | 64.58 | 66.66 | 63.20 | 65.29 | 65.29 | 195,900 |
| May 18, 2022 | 63.57 | 65.75 | 62.92 | 64.74 | 64.74 | 208,100 |
| May 17, 2022 | 62.50 | 64.81 | 62.44 | 64.24 | 64.24 | 174,800 |
| May 16, 2022 | 61.33 | 61.98 | 59.90 | 61.50 | 61.50 | 203,900 |
| May 13, 2022 | 59.72 | 61.55 | 59.50 | 61.03 | 61.03 | 210,000 |
| May 12, 2022 | 58.19 | 59.61 | 57.66 | 59.09 | 59.09 | 260,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
